Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smiths Group Plc ADR (OP: SMGZY )

21.80 -0.35 (-1.60%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2011 22.28 22.28 22.28 22.28 0 +0.58(+2.67%)
Feb 23, 2011 21.70 21.70 21.70 0 -0.03(-0.14%)
Feb 22, 2011 21.73 21.73 21.73 21.73 571 -1.39(-6.01%)
Feb 15, 2011 23.12 23.12 23.12 0 -0.37(-1.58%)
Feb 09, 2011 23.49 23.49 23.49 0 +1.34(+6.05%)
Feb 08, 2011 22.15 22.15 22.15 22.15 100 +0.25(+1.14%)
Jan 28, 2011 21.90 21.90 21.90 0 -0.26(-1.17%)
Jan 27, 2011 22.80 22.85 22.16 22.16 54,000 +0.36(+1.65%)
Jan 26, 2011 21.80 21.80 21.80 21.80 1,471 -0.45(-2.02%)
Jan 25, 2011 22.25 22.25 22.25 22.25 860 +0.05(+0.23%)
Jan 24, 2011 22.20 22.20 22.20 22.20 704 +0.18(+0.82%)
Jan 20, 2011 22.02 22.02 22.02 0 -0.38(-1.70%)
Jan 19, 2011 22.40 22.40 22.40 22.40 1,300 +0.05(+0.22%)
Jan 18, 2011 22.18 22.35 22.18 22.35 1,400 +1.55(+7.45%)
Jan 14, 2011 20.75 21.00 20.75 20.80 3,000 +0.11(+0.53%)
Jan 11, 2011 20.69 20.69 20.69 0 +0.59(+2.94%)
Jan 10, 2011 20.10 20.10 20.10 20.10 200 +0.25(+1.26%)
Dec 31, 2010 19.85 19.85 19.85 0 -0.05(-0.25%)
Dec 30, 2010 19.95 19.95 19.90 19.90 868 +0.65(+3.38%)
Dec 27, 2010 19.25 19.25 19.25 0 -0.60(-3.02%)
Dec 22, 2010 19.85 19.85 19.85 0 -0.25(-1.24%)
Dec 21, 2010 20.10 20.10 20.10 20.10 200 +0.30(+1.52%)
Dec 20, 2010 19.80 19.80 19.80 19.80 4,795 +0.95(+5.04%)
Dec 13, 2010 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Dec 03, 2010 18.85 18.85 18.85 0 -0.84(-4.27%)
Dec 02, 2010 19.69 19.69 19.69 19.69 473 +0.64(+3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.